Free Trial

Allbirds (BIRD) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BIRD Stock Alerts
$0.59
+0.01 (+1.99%)
(As of 11:21 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Allbirds Stock Price Performance

5 Day
Performance
-7.97%
1 Month
Performance
-4.11%
3 Month
Performance
-36.43%
6 Month
Performance
-36.03%
Year-To-Date
Performance
-52.78%
1 Year
Performance
-50.97%
Receive BIRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allbirds and its competitors with MarketBeat's FREE daily newsletter

Ad Reagan Gold Group
BUY ALERT: Billionaires piling into this asset class
Legendary investor Warren Buffett has poured over $500 million into gold! It's a BIG move by one of the world's most cautious investors.
That's why we have released our Free Precious Metals Investor Kit.

BIRD Stock Chart for Friday, May, 31, 2024

BIRD Chart by TradingView

Allbirds Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$0.58$0.58
+0.49%		$0.60$0.57890,927 shs$90.15 million
05/29/2024$0.61$0.58
-6.30%		$0.61$0.551.62 million shs$89.72 million
05/28/2024$0.63$0.61
-2.26%		$0.64$0.61685,908 shs$95.75 million
05/27/2024$0.63$0.63$0.65$0.592.44 million shs$97.96 million
05/24/2024$0.62$0.63
+1.13%		$0.65$0.592.44 million shs$97.96 million
05/23/2024$0.70$0.62
-10.82%		$0.72$0.621.87 million shs$96.47 million
05/22/2024$0.71$0.70
-1.68%		$0.75$0.67880,988 shs$108.17 million
05/21/2024$0.72$0.71
-1.72%		$0.73$0.69570,550 shs$110.01 million
05/20/2024$0.73$0.72
-1.45%		$0.77$0.71718,241 shs$111.94 million
05/17/2024$0.76$0.73
-3.80%		$0.78$0.71754,619 shs$113.58 million
05/16/2024$0.72$0.76
+5.83%		$0.77$0.71948,234 shs$118.07 million
05/15/2024$0.73$0.72
-2.15%		$0.82$0.70937,875 shs$111.57 million
05/14/2024$0.69$0.73
+7.21%		$0.82$0.692.52 million shs$114.02 million
05/13/2024$0.57$0.69
+20.23%		$0.72$0.573.46 million shs$106.35 million
05/10/2024$0.60$0.57
-4.43%		$0.60$0.57742,201 shs$88.46 million
05/09/2024$0.62$0.60
-3.81%		$0.63$0.581.62 million shs$92.56 million
05/08/2024$0.67$0.62
-6.86%		$0.67$0.611.21 million shs$96.22 million
05/07/2024$0.62$0.67
+6.96%		$0.68$0.62736,590 shs$103.31 million
05/06/2024$0.61$0.62
+1.77%		$0.64$0.60766,176 shs$94.91 million
05/03/2024$0.62$0.61
-1.34%		$0.63$0.60464,532 shs$94.91 million
05/02/2024$0.55$0.62
+13.04%		$0.62$0.54992,419 shs$96.20 million
05/01/2024$0.60$0.55
-9.10%		$0.61$0.542.78 million shs$85.11 million
04/30/2024$0.63$0.60
-4.81%		$0.63$0.58820,482 shs$93.63 million
04/29/2024$0.61$0.63
+3.46%		$0.64$0.61725,363 shs$98.36 million
04/26/2024$0.62$0.61
-0.54%		$0.63$0.61328,151 shs$95.07 million
04/25/2024$0.63$0.62
-2.79%		$0.65$0.61428,412 shs$95.58 million
04/24/2024$0.69$0.63
-8.24%		$0.68$0.62489,420 shs$98.33 million
04/23/2024$0.65$0.69
+5.94%		$0.70$0.621.27 million shs$107.16 million
04/22/2024$0.60$0.65
+9.07%		$0.77$0.603.51 million shs$101.15 million
04/19/2024$0.57$0.60
+4.90%		$0.61$0.56882,634 shs$92.74 million
04/18/2024$0.59$0.57
-2.73%		$0.61$0.57902,596 shs$88.41 million
04/17/2024$0.61$0.59
-4.06%		$0.63$0.57868,086 shs$90.90 million
04/16/2024$0.55$0.61
+10.42%		$0.63$0.541.94 million shs$94.74 million
04/15/2024$0.62$0.55
-11.24%		$0.62$0.543.52 million shs$85.81 million
04/12/2024$0.63$0.62
-0.69%		$0.64$0.572.36 million shs$96.67 million
04/11/2024$0.63$0.63
-0.44%		$0.64$0.602.11 million shs$97.34 million
04/10/2024$0.63$0.63$0.64$0.601.30 million shs$97.77 million
04/09/2024$0.64$0.63
-1.56%		$0.66$0.63776,644 shs$97.77 million
04/08/2024$0.65$0.64
-1.60%		$0.67$0.63618,084 shs$99.32 million
04/05/2024$0.61$0.65
+6.62%		$0.67$0.601.36 million shs$100.94 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
04/04/2024$0.64$0.61
-5.26%		$0.67$0.61649,947 shs$94.67 million
04/03/2024$0.64$0.64
+0.81%		$0.65$0.62495,141 shs$99.93 million
04/02/2024$0.64$0.64
-0.65%		$0.65$0.611.65 million shs$99.12 million
04/01/2024$0.69$0.64
-7.38%		$0.72$0.631.73 million shs$99.77 million
03/29/2024$0.69$0.69$0.73$0.671.29 million shs$107.72 million
03/28/2024$0.66$0.69
+5.73%		$0.73$0.671.29 million shs$107.72 million
03/27/2024$0.62$0.66
+6.09%		$0.67$0.61961,315 shs$101.88 million
03/26/2024$0.64$0.62
-3.31%		$0.67$0.611.40 million shs$96.03 million
03/25/2024$0.69$0.64
-6.92%		$0.70$0.641.60 million shs$99.32 million
03/22/2024$0.74$0.69
-6.60%		$0.74$0.68958,267 shs$105.10 million
03/21/2024$0.70$0.74
+5.10%		$0.77$0.70983,385 shs$112.53 million
03/20/2024$0.68$0.70
+3.20%		$0.71$0.661.04 million shs$107.07 million
03/19/2024$0.70$0.68
-3.46%		$0.75$0.671.06 million shs$103.76 million
03/18/2024$0.73$0.70
-3.70%		$0.75$0.701.01 million shs$107.47 million
03/15/2024$0.76$0.73
-4.42%		$0.79$0.672.29 million shs$111.60 million
03/14/2024$0.75$0.76
+1.83%		$0.82$0.762.36 million shs$116.76 million
03/13/2024$0.93$0.75
-19.33%		$0.81$0.683.48 million shs$114.67 million
03/12/2024$0.83$0.93
+12.06%		$0.95$0.792.59 million shs$142.15 million
03/11/2024$0.87$0.83
-5.06%		$0.90$0.811.01 million shs$126.85 million
03/08/2024$0.89$0.87
-2.20%		$0.93$0.86732,551 shs$133.61 million
03/07/2024$0.88$0.89
+1.89%		$0.90$0.85733,176 shs$136.62 million
03/06/2024$0.88$0.88
-0.32%		$0.93$0.85662,564 shs$134.08 million
03/05/2024$0.90$0.88
-2.23%		$0.91$0.87444,895 shs$134.51 million
03/04/2024$0.91$0.90
-1.04%		$0.92$0.89499,419 shs$137.58 million
03/01/2024$0.91$0.91
-0.04%		$0.96$0.86966,983 shs$139.03 million
02/29/2024$0.94$0.91
-3.00%		$0.97$0.91427,379 shs$139.10 million

Related Companies:
This page (NASDAQ:BIRD) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
BUY ALERT: Billionaires piling into this asset class
Reagan Gold Group
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange